Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 18.33 | 18.73 | 18.24 | 18.68 | 62,228 | +0.42(+2.30%) |
Jul 30, 2018 | 18.58 | 18.58 | 17.99 | 18.26 | 77,554 | -0.27(-1.46%) |
Jul 27, 2018 | 19.01 | 19.10 | 18.18 | 18.53 | 108,100 | -0.42(-2.22%) |
Jul 26, 2018 | 18.69 | 19.05 | 18.55 | 18.95 | 60,412 | +0.26(+1.39%) |
Jul 25, 2018 | 18.40 | 18.91 | 18.33 | 18.69 | 80,581 | +0.36(+1.96%) |
Jul 24, 2018 | 18.59 | 18.77 | 18.20 | 18.33 | 88,212 | -0.16(-0.87%) |
Jul 23, 2018 | 18.53 | 18.78 | 18.43 | 18.49 | 58,083 | +0.02(+0.11%) |
Jul 20, 2018 | 18.35 | 18.66 | 18.09 | 18.47 | 110,598 | +0.19(+1.04%) |
Jul 19, 2018 | 18.54 | 18.96 | 18.20 | 18.28 | 122,469 | -0.29(-1.56%) |
Jul 18, 2018 | 17.95 | 18.71 | 17.66 | 18.57 | 125,798 | +0.57(+3.17%) |
Jul 17, 2018 | 16.85 | 18.11 | 16.85 | 18.00 | 160,019 | +1.10(+6.51%) |
Jul 16, 2018 | 17.06 | 17.20 | 16.55 | 16.90 | 92,188 | -0.15(-0.88%) |
Jul 13, 2018 | 16.87 | 17.25 | 16.87 | 17.05 | 88,010 | +0.18(+1.07%) |
Jul 12, 2018 | 16.29 | 17.05 | 16.14 | 16.87 | 126,762 | +0.67(+4.14%) |
Jul 11, 2018 | 15.90 | 16.29 | 15.81 | 16.20 | 88,817 | +0.25(+1.57%) |
Jul 10, 2018 | 16.58 | 16.76 | 15.87 | 15.95 | 92,590 | -0.68(-4.09%) |
Jul 09, 2018 | 17.72 | 17.72 | 16.51 | 16.63 | 124,472 | -1.03(-5.83%) |
Jul 06, 2018 | 17.28 | 17.76 | 17.28 | 17.66 | 91,757 | +0.25(+1.44%) |
Jul 05, 2018 | 17.14 | 17.56 | 16.97 | 17.41 | 134,118 | +0.16(+0.93%) |
Jul 03, 2018 | 17.25 | 17.25 | 17.25 | 0 | +0.12(+0.70%) | |
Jul 02, 2018 | 17.50 | 17.55 | 16.84 | 17.13 | 84,791 | -0.55(-3.11%) |
Jun 29, 2018 | 16.72 | 17.97 | 16.68 | 17.68 | 161,975 | +1.02(+6.12%) |
Jun 28, 2018 | 16.10 | 16.91 | 16.00 | 16.66 | 185,782 | +0.56(+3.48%) |
Jun 27, 2018 | 16.42 | 16.54 | 15.60 | 16.10 | 141,635 | -0.32(-1.95%) |
Jun 26, 2018 | 15.94 | 16.85 | 15.85 | 16.42 | 250,288 | +0.58(+3.66%) |
Jun 25, 2018 | 16.43 | 16.48 | 15.62 | 15.84 | 156,722 | -0.62(-3.77%) |
Jun 22, 2018 | 16.25 | 16.53 | 15.80 | 16.46 | 1,199,341 | +0.33(+2.05%) |
Jun 21, 2018 | 16.62 | 16.80 | 15.74 | 16.13 | 160,792 | -0.49(-2.95%) |
Jun 20, 2018 | 15.05 | 16.89 | 15.02 | 16.62 | 251,547 | +1.60(+10.65%) |
Jun 19, 2018 | 15.22 | 15.30 | 14.90 | 15.02 | 60,784 | -0.29(-1.89%) |
Jun 18, 2018 | 14.77 | 15.47 | 14.76 | 15.31 | 100,332 | +0.53(+3.59%) |
Jun 15, 2018 | 14.75 | 14.60 | 14.78 | 63,333 | +0.03(+0.20%) | |
Jun 14, 2018 | 14.76 | 15.00 | 14.60 | 14.75 | 53,341 | -0.01(-0.07%) |
Jun 13, 2018 | 14.70 | 15.26 | 14.70 | 14.76 | 70,806 | +0.07(+0.48%) |
Jun 12, 2018 | 14.69 | 14.83 | 14.46 | 14.69 | 37,524 | -0.08(-0.54%) |
Jun 11, 2018 | 14.00 | 15.59 | 14.00 | 14.77 | 230,897 | +0.71(+5.05%) |
Jun 08, 2018 | 14.01 | 14.13 | 13.87 | 14.06 | 39,004 | +0.02(+0.14%) |
Jun 07, 2018 | 14.08 | 14.19 | 13.92 | 14.04 | 48,905 | +0.02(+0.14%) |
Jun 06, 2018 | 13.75 | 14.02 | 109,336 | -0.31(-2.16%) | ||
Jun 05, 2018 | 14.42 | 14.75 | 14.21 | 14.33 | 24,711 | -0.05(-0.35%) |
Jun 04, 2018 | 14.38 | 14.51 | 14.19 | 14.38 | 44,251 | +0.06(+0.42%) |
Jun 01, 2018 | 14.00 | 14.46 | 13.99 | 14.32 | 67,886 | +0.31(+2.21%) |
May 31, 2018 | 13.72 | 14.16 | 13.72 | 14.01 | 88,216 | +0.21(+1.52%) |
May 30, 2018 | 13.93 | 14.09 | 13.59 | 13.80 | 41,435 | -0.15(-1.08%) |
May 29, 2018 | 13.87 | 14.11 | 13.84 | 13.95 | 60,611 | +0.04(+0.29%) |
May 25, 2018 | 13.91 | 13.91 | 13.91 | 0 | +0.12(+0.87%) | |
May 24, 2018 | 13.82 | 13.89 | 13.66 | 13.79 | 20,110 | -0.01(-0.07%) |
May 23, 2018 | 13.66 | 13.90 | 13.64 | 13.80 | 78,849 | +0.08(+0.58%) |
May 22, 2018 | 13.78 | 13.92 | 13.63 | 13.72 | 63,039 | -0.01(-0.07%) |
May 21, 2018 | 13.63 | 13.80 | 13.37 | 13.73 | 52,223 | +0.19(+1.40%) |
May 18, 2018 | 13.97 | 14.10 | 13.44 | 13.54 | 51,362 | -0.43(-3.08%) |
May 17, 2018 | 14.30 | 14.75 | 13.92 | 13.97 | 102,596 | -0.32(-2.24%) |
May 16, 2018 | 14.26 | 14.35 | 14.03 | 14.29 | 42,170 | -0.03(-0.21%) |
May 15, 2018 | 14.57 | 14.65 | 14.28 | 14.32 | 37,971 | -0.28(-1.92%) |
May 14, 2018 | 14.51 | 14.71 | 14.16 | 14.60 | 48,898 | +0.10(+0.69%) |
May 11, 2018 | 14.58 | 14.79 | 14.00 | 14.50 | 70,534 | -0.11(-0.75%) |
May 10, 2018 | 14.48 | 14.92 | 14.27 | 14.61 | 68,031 | +0.17(+1.18%) |
May 09, 2018 | 14.38 | 14.47 | 14.05 | 14.44 | 56,829 | +0.11(+0.77%) |
May 08, 2018 | 14.40 | 14.49 | 14.17 | 14.33 | 39,272 | -0.08(-0.56%) |
May 07, 2018 | 14.74 | 14.87 | 14.34 | 14.41 | 62,445 | -0.25(-1.71%) |
May 04, 2018 | 14.47 | 14.75 | 14.32 | 14.66 | 38,373 | +0.28(+1.95%) |
May 03, 2018 | 14.48 | 14.60 | 14.28 | 14.38 | 39,635 | -0.13(-0.90%) |
May 02, 2018 | 14.63 | 14.68 | 14.32 | 14.51 | 76,699 | -0.16(-1.09%) |